Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 109.26 | 109.26 | 98.02 | 98.78 | 1,630,809 | -9.51(-8.78%) |
Jul 30, 2018 | 112.90 | 115.61 | 107.39 | 108.30 | 521,313 | -4.21(-3.74%) |
Jul 27, 2018 | 117.14 | 117.58 | 112.16 | 112.50 | 402,131 | -4.43(-3.79%) |
Jul 26, 2018 | 118.21 | 116.63 | 116.94 | 297,728 | -0.27(-0.23%) | |
Jul 25, 2018 | 116.47 | 118.37 | 115.90 | 117.20 | 251,668 | +0.71(+0.61%) |
Jul 24, 2018 | 117.93 | 119.05 | 115.87 | 116.49 | 412,657 | -1.19(-1.01%) |
Jul 23, 2018 | 116.26 | 117.75 | 115.25 | 117.68 | 222,856 | +1.13(+0.97%) |
Jul 20, 2018 | 116.63 | 114.71 | 116.55 | 304,852 | +1.27(+1.10%) | |
Jul 19, 2018 | 114.09 | 115.44 | 113.40 | 115.28 | 180,641 | +0.45(+0.40%) |
Jul 18, 2018 | 113.39 | 114.92 | 112.26 | 114.83 | 300,591 | +1.10(+0.97%) |
Jul 17, 2018 | 113.05 | 113.95 | 112.06 | 113.73 | 269,822 | +0.01(+0.01%) |
Jul 16, 2018 | 113.40 | 114.03 | 112.56 | 113.72 | 694,599 | +0.59(+0.53%) |
Jul 13, 2018 | 112.81 | 113.43 | 111.72 | 113.13 | 229,968 | +0.60(+0.54%) |
Jul 12, 2018 | 113.55 | 111.32 | 112.52 | 265,023 | +1.07(+0.96%) | |
Jul 11, 2018 | 109.81 | 111.91 | 109.81 | 111.45 | 194,500 | +0.56(+0.51%) |
Jul 10, 2018 | 110.01 | 111.30 | 109.85 | 110.89 | 336,361 | +0.89(+0.81%) |
Jul 09, 2018 | 108.68 | 110.06 | 108.68 | 110.00 | 362,072 | +1.75(+1.62%) |
Jul 06, 2018 | 105.52 | 108.46 | 105.52 | 108.25 | 240,439 | +2.79(+2.65%) |
Jul 05, 2018 | 103.47 | 105.56 | 103.33 | 105.45 | 197,556 | +2.74(+2.67%) |
Jul 03, 2018 | 102.71 | 102.71 | 102.71 | 0 | -0.63(-0.61%) | |
Jul 02, 2018 | 100.51 | 103.69 | 100.06 | 103.35 | 200,137 | +1.95(+1.92%) |
Jun 29, 2018 | 100.82 | 101.81 | 99.86 | 101.40 | 309,345 | +1.02(+1.02%) |
Jun 28, 2018 | 98.75 | 100.74 | 97.76 | 100.38 | 177,969 | +2.55(+2.61%) |
Jun 27, 2018 | 102.30 | 104.43 | 97.67 | 97.82 | 241,195 | -4.07(-3.99%) |
Jun 26, 2018 | 101.69 | 102.86 | 100.55 | 101.89 | 195,859 | +0.60(+0.60%) |
Jun 25, 2018 | 106.13 | 106.13 | 96.46 | 101.29 | 283,742 | -5.53(-5.18%) |
Jun 22, 2018 | 108.80 | 109.76 | 105.82 | 106.82 | 566,569 | -1.66(-1.53%) |
Jun 21, 2018 | 109.12 | 109.39 | 107.49 | 108.48 | 299,623 | -0.87(-0.80%) |
Jun 20, 2018 | 108.87 | 110.45 | 103.77 | 109.36 | 220,898 | +0.59(+0.55%) |
Jun 19, 2018 | 107.07 | 108.86 | 105.83 | 108.76 | 239,701 | +0.99(+0.92%) |
Jun 18, 2018 | 106.98 | 108.04 | 106.51 | 107.77 | 201,969 | +0.61(+0.57%) |
Jun 15, 2018 | 107.39 | 106.61 | 107.16 | 556,607 | +0.55(+0.51%) | |
Jun 14, 2018 | 105.13 | 106.78 | 104.69 | 106.61 | 179,030 | +1.96(+1.87%) |
Jun 13, 2018 | 104.52 | 105.61 | 103.97 | 104.65 | 209,715 | +0.17(+0.16%) |
Jun 12, 2018 | 102.54 | 104.65 | 102.38 | 104.48 | 244,409 | +1.74(+1.69%) |
Jun 11, 2018 | 101.46 | 102.96 | 101.46 | 102.74 | 140,882 | +1.17(+1.15%) |
Jun 08, 2018 | 100.40 | 101.91 | 99.72 | 101.58 | 142,083 | +1.11(+1.10%) |
Jun 07, 2018 | 102.36 | 102.61 | 99.86 | 100.47 | 176,273 | -1.62(-1.59%) |
Jun 06, 2018 | 101.78 | 102.74 | 100.86 | 102.09 | 174,874 | +0.45(+0.44%) |
Jun 05, 2018 | 100.73 | 101.78 | 100.29 | 101.64 | 204,526 | +1.09(+1.08%) |
Jun 04, 2018 | 99.13 | 100.60 | 98.14 | 100.56 | 199,677 | +2.32(+2.36%) |
Jun 01, 2018 | 97.18 | 98.75 | 96.71 | 98.24 | 291,882 | +1.77(+1.84%) |
May 31, 2018 | 96.92 | 97.87 | 96.44 | 96.47 | 223,721 | -0.33(-0.34%) |
May 30, 2018 | 97.73 | 98.06 | 96.14 | 96.80 | 336,491 | -0.31(-0.32%) |
May 29, 2018 | 96.52 | 97.34 | 96.10 | 97.10 | 303,763 | +0.01(+0.01%) |
May 25, 2018 | 97.09 | 97.09 | 97.09 | 0 | -0.32(-0.33%) | |
May 24, 2018 | 97.74 | 97.89 | 96.71 | 97.41 | 399,080 | -0.28(-0.28%) |
May 23, 2018 | 96.69 | 97.99 | 96.51 | 97.69 | 349,511 | +0.58(+0.60%) |
May 22, 2018 | 98.36 | 98.83 | 96.98 | 97.10 | 169,951 | -0.74(-0.76%) |
May 21, 2018 | 98.10 | 98.83 | 96.44 | 97.84 | 294,641 | +0.28(+0.28%) |
May 18, 2018 | 98.20 | 98.81 | 97.45 | 97.57 | 224,665 | -0.24(-0.24%) |
May 17, 2018 | 97.36 | 98.49 | 97.04 | 97.80 | 156,650 | +0.01(+0.01%) |
May 16, 2018 | 97.72 | 99.14 | 97.27 | 97.79 | 179,682 | +0.23(+0.23%) |
May 15, 2018 | 97.95 | 97.95 | 95.99 | 97.57 | 372,751 | -0.93(-0.94%) |
May 14, 2018 | 100.28 | 100.48 | 98.40 | 98.50 | 205,402 | -1.54(-1.54%) |
May 11, 2018 | 100.39 | 100.51 | 99.56 | 100.04 | 191,585 | -0.18(-0.18%) |
May 10, 2018 | 99.77 | 100.72 | 99.55 | 100.22 | 271,489 | +0.47(+0.48%) |
May 09, 2018 | 100.66 | 102.20 | 99.06 | 99.74 | 314,259 | -0.87(-0.86%) |
May 08, 2018 | 100.14 | 101.30 | 99.92 | 100.61 | 174,122 | -0.31(-0.30%) |
May 07, 2018 | 100.12 | 101.79 | 99.00 | 100.92 | 143,607 | +1.10(+1.10%) |
May 04, 2018 | 96.08 | 100.58 | 95.81 | 99.82 | 308,624 | +3.70(+3.85%) |
May 03, 2018 | 95.66 | 98.58 | 94.37 | 96.12 | 303,750 | -0.11(-0.11%) |
May 02, 2018 | 99.79 | 100.57 | 96.05 | 96.23 | 390,354 | -3.17(-3.19%) |